Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	208.00p on 14-08-2026 at 07:19:09
Change	0.00p 0%
Buy	208.20p
Sell	208.00p

Last Trade:	Buy 106,924.00 at 208.00p
Day's Volume:	1,099,960
Last Close:	208.00p
Open:	208.00p
ISIN:	GB0004657408

Day's Range	208.00p - 208.40p
52wk Range:	135.00p - 214.00p
Market Capitalisation:	£2.59b
VWAP:	208.05641p
Shares in Issue:	1.24b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	106,924	208.00p	Automatic Execution	08:18:56 - 14-Aug-26
Buy*	3,447	208.00p	Automatic Execution	08:18:56 - 14-Aug-26
Buy*	36,285	208.00p	Automatic Execution	08:18:56 - 14-Aug-26
Buy*	4,447	208.00p	Automatic Execution	08:18:55 - 14-Aug-26
Buy*	4,438	208.00p	Automatic Execution	08:18:55 - 14-Aug-26
Buy*	82,303	208.00p	Automatic Execution	08:18:55 - 14-Aug-26
Sell*	2,156	208.00p	Automatic Execution	08:18:55 - 14-Aug-26
Buy*	48,744	208.00p	Automatic Execution	08:18:46 - 14-Aug-26
Buy*	58,933	208.00p	Automatic Execution	08:18:46 - 14-Aug-26
Buy*	2,868	208.00p	Automatic Execution	08:18:46 - 14-Aug-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Aug 2026 (Thu)	206.40	208.40	206.20	208.00	44,197,656
12th Aug 2026 (Wed)	206.20	206.20	205.60	206.20	3,295,209
11th Aug 2026 (Tue)	207.00	207.00	205.80	206.20	7,080,129
10th Aug 2026 (Mon)	207.00	207.00	206.00	206.40	7,567,288
7th Aug 2026 (Fri)	206.80	207.00	206.00	206.20	4,582,434
6th Aug 2026 (Thu)	207.00	207.20	206.20	206.60	4,241,695
5th Aug 2026 (Wed)	207.20	207.20	206.40	207.00	11,065,940
4th Aug 2026 (Tue)	207.60	207.60	206.60	206.80	8,297,762
3rd Aug 2026 (Mon)	207.60	207.80	206.60	206.80	41,827,830
31st Jul 2026 (Fri)	208.00	208.80	207.00	207.00	12,344,957
30th Jul 2026 (Thu)	208.60	208.80	206.80	208.00	10,376,063
29th Jul 2026 (Wed)	208.80	209.20	208.40	208.80	6,190,338
28th Jul 2026 (Tue)	209.40	209.80	208.20	208.20	5,917,184
27th Jul 2026 (Mon)	209.80	209.80	208.80	209.40	14,307,701
24th Jul 2026 (Fri)	209.40	209.80	209.20	209.40	20,054,554
23rd Jul 2026 (Thu)	209.60	210.20	209.20	209.20	31,757,837
22nd Jul 2026 (Wed)	210.00	210.20	209.20	209.40	31,752,417
21st Jul 2026 (Tue)	213.00	214.00	209.20	210.00	55,811,600
20th Jul 2026 (Mon)	153.00	153.00	149.50	151.00	3,474,447
17th Jul 2026 (Fri)	143.00	151.00	143.00	151.00	3,582,272
16th Jul 2026 (Thu)	150.10	150.10	146.70	149.60	2,755,737
15th Jul 2026 (Wed)	150.70	150.80	148.30	150.20	2,339,345
14th Jul 2026 (Tue)	151.00	151.90	149.40	149.70	3,296,345

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
13th Aug 2026 5:50 pm	RNS	Form 8 (DD) - Mitie Group plc
13th Aug 2026 3:20 pm	RNS	Form 8.3 - Mitie Group plc
13th Aug 2026 2:42 pm	RNS	Form 8.3 - MITIE GROUP PLC
13th Aug 2026 2:39 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Mitie Group plc
13th Aug 2026 1:56 pm	RNS	Form 8.3 - The Mitie Group Plc
13th Aug 2026 11:54 am	RNS	Form 8.5 (EPT/NON-RI) - Mitie Group PLC
13th Aug 2026 11:50 am	RNS	Form 8.5 (EPT/RI) Mitie Group PLC
13th Aug 2026 11:48 am	RNS	Form 8.3 - Mitie Group plc
13th Aug 2026 10:30 am	RNS	Form 8.3 Mitie Group Plc
13th Aug 2026 10:10 am	RNS	Form 8.5 EPT/Non RI MITIE GROUP PLC

See more Mitie regulatory news

FTSE 100 Latest

Value10,759.62

Change-13.05